Hella KGaA Hueck & Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	86.500	89.900	86.100	89.900	88.642	16,143
2025-02-20	89.500	89.500	86.900	87.100	85.881	14,775
2025-02-19	91.100	91.300	86.700	88.800	87.557	17,839
2025-02-18	91.200	91.800	90.600	91.800	90.515	31,240
2025-02-17	91.400	92.200	90.300	91.800	90.515	24,637
2025-02-14	91.800	91.800	90.200	90.700	89.431	22,736
2025-02-13	90.900	92.600	90.100	92.600	91.304	19,340
2025-02-12	90.700	92.000	89.900	90.200	88.938	15,444
2025-02-11	90.400	91.100	88.700	91.100	89.825	5,102
2025-02-10	92.500	92.500	90.300	90.900	89.628	8,229
2025-02-07	90.000	92.500	89.600	92.500	91.205	11,127
2025-02-06	88.100	90.000	88.000	90.000	88.740	8,806
2025-02-05	87.800	87.800	86.900	87.300	86.078	1,886
2025-02-04	88.500	88.500	86.900	88.500	87.261	2,537
2025-02-03	88.400	89.400	87.200	87.800	86.571	7,013
2025-01-31	90.500	90.900	90.100	90.100	88.839	4,662
2025-01-30	90.200	91.200	89.700	91.200	89.924	6,454
2025-01-29	89.400	90.200	89.000	90.200	88.938	2,445
2025-01-28	89.500	89.500	89.100	89.200	87.952	926
2025-01-27	88.000	89.200	88.000	89.200	87.952	2,218
2025-01-24	88.400	89.400	88.000	88.900	87.656	3,324
2025-01-23	86.800	88.100	86.800	87.800	86.571	3,473
2025-01-22	87.000	87.800	86.800	87.400	86.177	3,312
2025-01-21	86.000	87.700	86.000	87.400	86.177	5,565
2025-01-20	88.700	88.700	85.700	86.100	84.895	5,003
2025-01-17	86.000	88.900	86.000	88.000	86.768	5,041
2025-01-16	85.800	86.200	85.700	85.800	84.599	3,005
2025-01-15	86.300	86.800	85.800	86.000	84.796	3,649
2025-01-14	85.700	87.500	85.700	86.300	85.092	8,009
2025-01-13	85.300	86.200	85.300	85.700	84.501	4,542
2025-01-10	85.700	86.400	85.700	85.900	84.698	2,225
2025-01-09	86.100	86.300	85.800	85.800	84.599	2,082
2025-01-08	86.400	86.700	85.100	86.400	85.191	6,029
2025-01-07	88.600	88.600	85.900	86.200	84.994	5,914
2025-01-06	88.600	89.600	88.600	89.100	87.853	2,938
2025-01-03	89.400	90.800	88.800	89.100	87.853	6,407
2025-01-02	88.000	88.500	87.700	88.500	87.261	2,766
2024-12-30	89.300	89.400	88.000	88.800	87.557	2,576
2024-12-27	90.100	90.100	89.300	89.800	88.543	5,211
2024-12-23	85.700	90.200	85.700	90.200	88.938	15,810
2024-12-20	85.200	86.400	85.200	85.800	84.599	15,598
2024-12-19	86.700	86.700	85.700	85.800	84.599	15,626
2024-12-18	86.000	86.700	85.200	86.100	84.895	23,087
2024-12-17	87.800	87.800	86.100	86.100	84.895	2,318
2024-12-16	90.100	90.100	88.000	88.000	86.768	5,183
2024-12-13	89.800	89.900	89.200	89.300	88.050	2,474
2024-12-12	89.100	90.200	89.100	90.200	88.938	4,393
2024-12-11	89.500	90.300	89.500	89.900	88.642	3,343
2024-12-10	89.900	90.500	89.200	89.500	88.247	4,457
2024-12-09	90.200	90.500	89.900	90.500	89.233	3,322
2024-12-06	89.800	90.700	89.600	90.400	89.135	5,372
2024-12-05	88.100	90.400	87.800	90.400	89.135	7,981
2024-12-04	86.400	88.700	86.300	88.000	86.768	3,746
2024-12-03	86.300	87.200	85.800	87.000	85.782	3,041
2024-12-02	86.200	86.900	86.000	86.300	85.092	3,385
2024-11-29	85.800	86.800	85.700	86.300	85.092	2,337
2024-11-28	86.200	87.000	86.200	86.600	85.388	2,552
2024-11-27	86.100	86.400	85.600	86.200	84.994	3,984
2024-11-26	84.000	87.000	84.000	86.000	84.796	7,335
2024-11-25	85.800	86.200	84.800	84.800	83.613	4,125

← NewerPage 8 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.2200 EUR
2025-05-19	0.9500 EUR
2024-04-29	0.7100 EUR
2023-05-02	2.8800 EUR
2022-10-03	0.4900 EUR
2021-10-01	0.9600 EUR
2019-09-30	3.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.